tiprankstipranks
H&R Real Estate ate Staple (DE:HR3A)
FRANKFURT:HR3A
Germany Market
HR3A
H&R Real Estate ate Staple
RESEARCH TOOLSreports

H&R Real Estate ate Staple (HR3A) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
5.63
5.63
5.63
5.63
5.63
-1.09%
0
0.00
Sep 09, 2026
5.69
5.69
5.69
5.69
5.69
-0.72%
0
0.00
Sep 08, 2026
5.73
5.73
5.73
5.73
5.73
+0.10%
0
0.00
Sep 07, 2026
5.72
5.72
5.72
5.72
5.72
-0.28%
0
0.00
Sep 04, 2026
5.74
5.74
5.74
5.74
5.74
-0.43%
0
0.00
Sep 03, 2026
5.76
5.76
5.76
5.76
5.76
+2.02%
0
0.00
Sep 02, 2026
5.65
5.65
5.65
5.65
5.65
-1.89%
0
0.00
Sep 01, 2026
5.76
5.76
5.76
5.76
5.76
-0.67%
0
0.00
Aug 31, 2026
5.80
5.80
5.80
5.80
5.80
-0.62%
0
0.00
Aug 28, 2026
5.83
5.83
5.83
5.83
5.83
+0.92%
0
0.00
Aug 27, 2026
5.78
5.78
5.78
5.78
5.78
-1.20%
0
0.00
Aug 26, 2026
5.85
5.85
5.85
5.85
5.85
-2.08%
0
0.00
Aug 25, 2026
5.98
5.98
5.98
5.98
5.98
+1.48%
0
0.00
Aug 24, 2026
5.89
5.89
5.89
5.89
5.89
-1.06%
0
0.00
Aug 21, 2026
5.95
5.95
5.95
5.95
5.95
-0.33%
0
0.00
Aug 20, 2026
5.97
5.97
5.97
5.97
5.97
+0.05%
0
0.00
Aug 19, 2026
5.97
5.97
5.97
5.97
5.97
-0.43%
0
0.00
Aug 18, 2026
5.99
5.99
5.99
5.99
5.99
-0.89%
0
0.00
Aug 17, 2026
6.05
6.05
6.05
6.05
6.05
-1.50%
0
0.00
Aug 14, 2026
6.14
6.14
6.14
6.14
6.14
+2.44%
0
0.00
Aug 13, 2026
5.99
5.99
5.99
5.99
5.99
-4.81%
0
0.00
Aug 12, 2026
6.30
6.30
6.30
6.30
6.30
-5.31%
0
0.00
Aug 11, 2026
6.38
6.65
6.38
6.65
6.65
+3.24%
1,500
∞
Aug 10, 2026
6.44
6.44
6.44
6.44
6.44
+2.01%
0
-
Aug 07, 2026
6.31
6.31
6.31
6.31
6.31
-1.50%
0
-
Aug 06, 2026
6.41
6.41
6.41
6.41
6.41
-0.06%
0
-
Aug 05, 2026
6.41
6.41
6.41
6.41
6.41
-0.85%
0
-
Aug 04, 2026
6.47
6.47
6.47
6.47
6.47
+0.58%
0
-
Aug 03, 2026
6.43
6.43
6.43
6.43
6.43
-0.40%
0
-
Jul 31, 2026
6.46
6.46
6.46
6.46
6.46
-0.94%
0
-
Jul 30, 2026
6.55
6.55
6.55
6.55
6.52
-0.20%
0
-
Jul 29, 2026
6.56
6.56
6.56
6.56
6.53
+0.21%
0
-
Jul 28, 2026
6.55
6.55
6.55
6.55
6.52
-0.38%
0
-
Jul 27, 2026
6.58
6.58
6.58
6.58
6.54
+0.80%
0
-
Jul 24, 2026
6.52
6.52
6.52
6.52
6.49
-0.44%
0
-
Jul 23, 2026
6.55
6.55
6.55
6.55
6.52
+0.09%
0
-
Jul 22, 2026
6.55
6.55
6.55
6.55
6.51
-0.32%
0
-
Jul 21, 2026
6.57
6.57
6.57
6.57
6.54
+0.52%
0
-
Jul 20, 2026
6.53
6.53
6.53
6.53
6.50
-0.20%
0
-
Jul 17, 2026
6.55
6.55
6.55
6.55
6.51
+0.03%
0
-
Jul 16, 2026
6.54
6.54
6.54
6.54
6.51
+0.29%
0
-
Jul 15, 2026
6.52
6.52
6.52
6.52
6.49
+0.31%
0
-
Jul 14, 2026
6.50
6.50
6.50
6.50
6.47
+1.44%
0
-
Jul 13, 2026
6.41
6.41
6.41
6.41
6.38
-0.55%
0
-
Jul 10, 2026
6.45
6.45
6.45
6.45
6.42
+0.38%
0
-
Jul 09, 2026
6.42
6.42
6.42
6.42
6.39
-1.36%
0
-
Jul 08, 2026
6.51
6.51
6.51
6.51
6.48
+0.89%
0
-
Jul 07, 2026
6.45
6.45
6.45
6.45
6.42
-0.48%
0
-
Jul 06, 2026
6.49
6.49
6.49
6.49
6.45
-0.03%
0
-
Jul 03, 2026
6.49
6.49
6.49
6.49
6.46
+1.46%
0
-
Rows:
50